Campbell Soup Company (CPB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240621C00020000 | 2023-12-04 11:05AM EDT | 20.00 | 20.90 | 24.70 | 25.00 | 0.00 | - | - | 0 | 50.00% |
| CPB240621C00030000 | 2024-02-20 11:39AM EDT | 30.00 | 12.70 | 11.20 | 15.50 | 0.00 | - | 1 | 7 | 85.06% |
| CPB240621C00033000 | 2024-02-13 4:06PM EDT | 33.00 | 9.47 | 7.00 | 11.30 | 0.00 | - | 2 | 2 | 0.00% |
| CPB240621C00035000 | 2024-04-04 12:44PM EDT | 35.00 | 7.01 | 8.10 | 12.30 | 0.00 | - | 3 | 8 | 100.83% |
| CPB240621C00038000 | 2024-04-24 12:03PM EDT | 38.00 | 7.90 | 5.90 | 9.20 | 0.00 | - | 1 | 64 | 79.25% |
| CPB240621C00040000 | 2024-04-24 2:42PM EDT | 40.00 | 6.16 | 5.30 | 5.50 | 0.00 | - | 2 | 729 | 35.21% |
| CPB240621C00042000 | 2024-04-25 12:23PM EDT | 42.00 | 4.30 | 3.60 | 3.80 | 0.00 | - | 2 | 230 | 30.81% |
| CPB240621C00043000 | 2024-04-23 1:56PM EDT | 43.00 | 3.10 | 2.25 | 3.00 | +3.10 | - | - | 6 | 28.47% |
| CPB240621C00044000 | 2024-04-25 2:15PM EDT | 44.00 | 2.70 | 2.20 | 2.30 | 0.00 | - | 2 | 2 | 26.81% |
| CPB240621C00045000 | 2024-04-26 3:08PM EDT | 45.00 | 1.75 | 1.60 | 1.75 | -0.35 | -16.67% | 13 | 911 | 26.22% |
| CPB240621C00046000 | 2024-04-26 1:17PM EDT | 46.00 | 1.27 | 1.15 | 1.25 | -0.43 | -25.29% | 13 | 40 | 25.10% |
| CPB240621C00047000 | 2024-04-26 9:50AM EDT | 47.00 | 0.98 | 0.75 | 0.85 | -0.12 | -10.91% | 2 | 715 | 24.12% |
| CPB240621C00048000 | 2024-04-25 3:42PM EDT | 48.00 | 0.67 | 0.50 | 0.55 | +0.67 | - | - | 27 | 23.29% |
| CPB240621C00049000 | 2024-04-26 12:08PM EDT | 49.00 | 0.40 | 0.30 | 0.40 | +0.40 | - | 11 | 62 | 24.02% |
| CPB240621C00050000 | 2024-04-25 9:44AM EDT | 50.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 187 | 24.90% |
| CPB240621C00055000 | 2024-04-22 3:49PM EDT | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 50 | 30.47% |
| CPB240621C00060000 | 2023-12-01 4:50PM EDT | 60.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.93% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CPB240621P00025000 | 2023-11-22 4:43PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.20% |
| CPB240621P00030000 | 2024-01-26 3:29PM EDT | 30.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 4 | 29 | 71.09% |
| CPB240621P00033000 | 2024-04-25 1:30PM EDT | 33.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 1,008 | 44.53% |
| CPB240621P00035000 | 2024-04-15 3:22PM EDT | 35.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 246 | 45.31% |
| CPB240621P00038000 | 2024-04-23 11:20AM EDT | 38.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 1 | 348 | 40.87% |
| CPB240621P00039000 | 2024-04-22 11:15AM EDT | 39.00 | 0.18 | 0.10 | 0.20 | +0.18 | - | - | 10 | 27.54% |
| CPB240621P00040000 | 2024-04-26 9:30AM EDT | 40.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 10 | 2,379 | 25.29% |
| CPB240621P00042000 | 2024-04-26 2:36PM EDT | 42.00 | 0.46 | 0.45 | 0.55 | +0.06 | +15.00% | 4 | 320 | 23.58% |
| CPB240621P00043000 | 2024-04-26 3:32PM EDT | 43.00 | 0.70 | 0.70 | 0.75 | +0.15 | +27.27% | 7 | 18 | 22.02% |
| CPB240621P00044000 | 2024-04-25 1:15PM EDT | 44.00 | 0.85 | 1.00 | 1.05 | 0.00 | - | 1 | 26 | 20.87% |
| CPB240621P00045000 | 2024-04-26 2:55PM EDT | 45.00 | 1.35 | 1.40 | 1.50 | +0.15 | +12.50% | 31 | 376 | 20.48% |
| CPB240621P00046000 | 2024-04-26 9:59AM EDT | 46.00 | 1.80 | 1.90 | 2.05 | +1.80 | - | 1 | 0 | 19.92% |
| CPB240621P00047000 | 2024-04-25 3:17PM EDT | 47.00 | 2.30 | 2.55 | 2.70 | 0.00 | - | 2 | 240 | 19.19% |
| CPB240621P00050000 | 2024-02-07 2:41PM EDT | 50.00 | 6.70 | 7.10 | 8.30 | 0.00 | - | 4 | 38 | 63.97% |
| CPB240621P00055000 | 2023-09-11 9:42AM EDT | 55.00 | 12.80 | 15.20 | 15.70 | 0.00 | - | - | 1 | 124.88% |
© 2024 Yahoo. All rights reserved.